5386 (株)鶴弥の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	404	407	403	406	2,300	406
2014-12-29	404	404	402	403	4,000	403
2014-12-26	401	405	401	402	4,300	402
2014-12-25	401	405	401	402	10,200	402
2014-12-24	409	409	400	404	31,600	404
2014-12-22	410	410	407	409	5,100	409
2014-12-19	408	412	407	411	4,500	411
2014-12-18	408	410	407	408	6,400	408
2014-12-17	409	410	407	410	3,600	410
2014-12-16	412	412	409	409	4,600	409
2014-12-15	412	412	409	411	7,600	411
2014-12-12	411	415	409	412	7,800	412
2014-12-11	410	413	410	413	5,600	413
2014-12-10	412	414	412	412	3,700	412
2014-12-09	412	415	412	415	2,400	415
2014-12-08	414	414	410	413	41,100	413
2014-12-05	411	414	411	414	5,100	414
2014-12-04	416	417	412	417	9,000	417
2014-12-03	416	417	415	416	3,200	416
2014-12-02	416	418	414	418	26,300	418
2014-12-01	409	428	405	427	93,300	427
2014-11-28	406	409	405	408	3,900	408
2014-11-27	406	407	405	406	2,000	406
2014-11-26	408	409	405	405	4,600	405
2014-11-25	407	408	407	408	9,100	408
2014-11-21	405	407	405	407	8,000	407
2014-11-20	408	408	405	405	10,300	405
2014-11-19	406	407	406	407	4,300	407
2014-11-18	404	406	404	406	3,200	406
2014-11-17	405	406	404	405	10,200	405
2014-11-14	406	408	404	405	13,400	405
2014-11-13	405	407	405	405	7,500	405
2014-11-12	410	410	405	405	14,000	405
2014-11-11	410	411	409	409	14,100	409
2014-11-10	412	414	407	409	22,200	409
2014-11-07	414	414	408	412	18,400	412
2014-11-06	415	415	412	414	4,600	414
2014-11-05	413	415	411	414	5,000	414
2014-11-04	413	421	412	415	17,500	415
2014-10-31	415	416	412	414	10,000	414
2014-10-30	417	418	411	414	9,000	414
2014-10-29	415	416	414	416	2,400	416
2014-10-28	418	418	411	415	6,900	415
2014-10-27	418	419	418	418	6,100	418
2014-10-24	426	426	418	418	6,900	418
2014-10-23	422	434	422	434	1,300	434
2014-10-22	423	425	416	424	2,500	424
2014-10-21	424	424	423	423	600	423
2014-10-20	421	425	421	425	3,000	425
2014-10-17	417	417	417	417	400	417
2014-10-16	425	425	410	419	3,500	419
2014-10-15	425	425	425	425	400	425
2014-10-14	425	425	415	421	10,500	421
2014-10-10	436	436	426	426	18,300	426
2014-10-09	436	436	434	435	5,400	435
2014-10-08	438	440	435	435	2,900	435
2014-10-07	440	442	440	442	600	442
2014-10-06	440	444	440	444	900	444
2014-10-03	443	443	436	441	700	441
2014-10-02	439	439	437	437	48,100	437
2014-10-01	439	439	438	439	1,000	439
2014-09-30	439	441	439	439	11,500	439
2014-09-29	442	444	438	442	10,500	442
2014-09-26	441	444	438	443	23,300	443
2014-09-25	451	452	446	446	5,800	446
2014-09-24	449	451	449	450	2,700	450
2014-09-22	448	453	446	453	2,800	453
2014-09-19	448	448	446	447	3,400	447
2014-09-18	450	452	447	448	14,100	448
2014-09-17	444	454	444	454	11,800	454
2014-09-16	442	448	440	448	26,600	448
2014-09-12	444	445	443	443	10,400	443
2014-09-11	443	447	443	446	3,900	446
2014-09-10	450	450	445	446	2,100	446
2014-09-09	444	450	441	450	6,700	450
2014-09-08	445	448	445	447	1,800	447
2014-09-05	441	445	441	445	1,300	445
2014-09-04	442	443	441	442	600	442
2014-09-03	444	445	440	440	7,000	440
2014-09-02	445	445	439	443	3,200	443
2014-09-01	443	445	443	445	600	445
2014-08-29	440	443	440	443	2,900	443
2014-08-28	438	440	438	440	1,800	440
2014-08-27	438	439	434	436	2,600	436
2014-08-25	438	440	435	440	3,100	440
2014-08-22	438	439	436	438	2,100	438
2014-08-21	437	438	437	438	3,400	438
2014-08-20	439	439	436	437	900	437
2014-08-19	436	438	436	438	1,600	438
2014-08-18	436	437	436	437	600	437
2014-08-15	434	437	434	437	300	437
2014-08-14	434	434	432	433	2,500	433
2014-08-13	438	438	434	434	600	434
2014-08-12	435	436	435	435	4,900	435
2014-08-11	433	434	432	434	3,600	434
2014-08-08	434	434	430	430	17,500	430
2014-08-07	434	434	434	434	3,800	434
2014-08-06	439	439	432	434	7,000	434
2014-08-05	435	442	435	441	74,900	441
2014-08-04	453	454	450	450	4,000	450
2014-08-01	451	454	448	453	11,000	453
2014-07-31	452	455	449	451	3,600	451
2014-07-30	455	456	451	452	4,800	452
2014-07-29	456	456	453	455	1,500	455
2014-07-28	453	456	452	452	3,000	452
2014-07-25	450	452	450	452	4,400	452
2014-07-24	451	451	449	450	2,200	450
2014-07-23	452	452	450	451	1,100	451
2014-07-22	450	450	446	449	1,500	449
2014-07-18	448	448	445	448	5,000	448
2014-07-17	449	450	448	450	5,500	450
2014-07-16	450	451	449	450	5,100	450
2014-07-15	449	451	447	448	12,000	448
2014-07-14	445	448	445	446	3,800	446
2014-07-11	445	446	444	445	15,300	445
2014-07-10	449	449	446	446	14,000	446
2014-07-09	450	450	445	447	22,900	447
2014-07-08	453	465	447	449	111,000	449
2014-07-07	449	453	447	453	9,500	453
2014-07-04	446	449	446	448	13,800	448
2014-07-03	448	448	445	446	5,000	446
2014-07-02	446	447	445	447	6,300	447
2014-07-01	444	445	443	445	1,700	445
2014-06-30	442	442	442	442	400	442
2014-06-27	444	445	441	441	6,200	441
2014-06-26	444	444	442	443	500	443
2014-06-25	443	444	442	442	2,100	442
2014-06-24	442	444	441	444	6,000	444
2014-06-23	444	445	440	442	10,700	442
2014-06-20	440	442	440	442	6,600	442
2014-06-19	442	445	440	444	19,200	444
2014-06-18	442	443	440	443	4,500	443
2014-06-17	442	442	441	442	3,300	442
2014-06-16	441	444	441	443	900	443
2014-06-13	440	440	439	439	6,400	439
2014-06-12	440	440	439	440	1,000	440
2014-06-11	440	441	440	440	500	440
2014-06-10	441	442	440	440	900	440
2014-06-09	437	443	437	440	4,700	440
2014-06-06	440	440	436	437	6,700	437
2014-06-05	439	440	439	440	400	440
2014-06-04	441	441	441	441	100	441
2014-06-03	440	441	438	439	7,900	439
2014-06-02	437	444	437	440	2,600	440
2014-05-30	435	438	435	437	1,900	437
2014-05-29	434	440	434	440	1,400	440
2014-05-28	438	440	436	440	1,100	440
2014-05-27	438	438	438	438	1,500	438
2014-05-26	437	440	435	440	2,100	440
2014-05-23	433	435	432	435	10,800	435
2014-05-22	435	436	432	436	600	436
2014-05-21	438	438	433	434	1,300	434
2014-05-20	438	438	438	438	100	438
2014-05-19	438	438	438	438	200	438
2014-05-16	438	442	438	442	500	442
2014-05-15	440	440	439	440	800	440
2014-05-14	435	440	435	440	2,500	440
2014-05-13	443	445	439	440	4,100	440
2014-05-12	440	443	438	443	2,600	443
2014-05-09	449	450	446	449	1,600	449
2014-05-08	449	449	444	444	2,200	444
2014-05-07	450	453	446	449	11,900	449
2014-05-02	453	453	450	450	2,100	450
2014-05-01	448	453	448	453	11,700	453
2014-04-30	461	468	449	450	63,400	450
2014-04-28	452	460	452	460	16,600	460
2014-04-25	457	460	448	451	16,300	451
2014-04-24	454	460	454	460	6,600	460
2014-04-23	456	460	453	460	17,300	460
2014-04-22	456	460	455	456	27,600	456
2014-04-21	450	458	450	456	7,200	456
2014-04-18	450	450	450	450	1,900	450
2014-04-17	447	450	447	450	12,900	450
2014-04-16	450	450	447	447	700	447
2014-04-15	449	449	446	446	300	446
2014-04-14	449	449	446	449	900	449
2014-04-11	445	449	445	449	8,500	449
2014-04-10	447	447	446	446	1,600	446
2014-04-09	449	449	445	445	2,900	445
2014-04-08	446	446	446	446	10,700	446
2014-04-07	450	450	448	449	12,300	449
2014-04-04	450	452	447	450	11,200	450
2014-04-03	450	451	448	450	700	450
2014-04-02	446	449	446	449	2,500	449
2014-04-01	449	450	446	448	700	448
2014-03-31	442	449	442	445	3,600	445
2014-03-28	450	450	450	450	400	450
2014-03-27	443	450	442	447	10,500	447
2014-03-26	448	450	448	450	1,400	450
2014-03-25	449	449	445	445	1,200	445
2014-03-24	445	449	445	449	4,100	449
2014-03-20	453	453	445	445	24,600	445
2014-03-19	455	455	452	453	15,200	453
2014-03-18	453	462	453	460	3,100	460
2014-03-17	459	459	450	451	11,700	451
2014-03-14	451	455	451	455	5,900	455
2014-03-13	455	457	455	457	1,300	457
2014-03-12	461	462	460	460	3,600	460
2014-03-11	462	462	459	459	1,400	459
2014-03-10	460	462	460	462	21,800	462
2014-03-07	462	468	462	462	46,800	462
2014-03-06	463	463	459	461	2,000	461
2014-03-05	453	464	453	463	13,100	463
2014-03-04	458	460	458	460	1,500	460
2014-03-03	447	462	447	458	17,900	458
2014-02-28	457	457	450	450	15,700	450
2014-02-27	458	458	455	456	4,300	456
2014-02-26	455	462	455	462	5,200	462
2014-02-25	455	457	454	454	3,200	454
2014-02-24	448	451	448	451	1,600	451
2014-02-21	450	450	447	448	2,700	448
2014-02-20	456	456	448	448	2,500	448
2014-02-19	453	456	453	456	500	456
2014-02-18	454	456	450	456	1,900	456
2014-02-17	447	455	446	452	61,200	452
2014-02-14	452	452	446	447	4,600	447
2014-02-13	453	455	452	452	2,600	452
2014-02-12	453	453	452	453	2,000	453
2014-02-10	458	458	450	453	3,800	453
2014-02-07	447	455	445	451	5,600	451
2014-02-06	450	450	441	443	2,000	443
2014-02-05	443	446	439	442	32,700	442
2014-02-04	453	453	433	433	45,000	433
2014-02-03	455	459	454	455	10,800	455
2014-01-31	465	466	456	457	6,600	457
2014-01-30	466	468	456	460	9,500	460
2014-01-29	470	475	468	470	9,100	470
2014-01-28	460	465	457	464	14,100	464
2014-01-27	462	462	454	460	19,800	460
2014-01-24	471	472	467	469	41,100	469
2014-01-23	474	475	471	471	17,400	471
2014-01-22	477	478	470	471	17,400	471
2014-01-21	474	486	474	478	27,300	478
2014-01-20	472	477	472	473	19,300	473
2014-01-17	468	472	468	469	14,700	469
2014-01-16	462	470	462	468	30,300	468
2014-01-15	455	461	455	460	11,100	460
2014-01-14	455	456	449	456	15,700	456
2014-01-10	444	456	444	456	37,000	456
2014-01-09	441	444	440	441	13,800	441
2014-01-08	440	440	436	439	5,500	439
2014-01-07	434	440	432	437	14,500	437
2014-01-06	430	435	427	433	12,100	433

分割・併合履歴： [1995-03-28]1株→1.1株

5386 (株)鶴弥 の時系列データ [2014年度]

5386 (株)鶴弥の時系列データ [2014年度]